ライオン(4912)の株価時系列情報
ライオン(4912)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 448 | 461 | 442 | 459 | 130,000 |
| 2001/12/27 | 452 | 452 | 438 | 443 | 537,000 |
| 2001/12/26 | 467 | 468 | 461 | 467 | 78,000 |
| 2001/12/25 | 466 | 470 | 463 | 470 | 152,000 |
| 2001/12/21 | 470 | 470 | 462 | 470 | 228,000 |
| 2001/12/20 | 458 | 473 | 458 | 473 | 321,000 |
| 2001/12/19 | 450 | 458 | 450 | 458 | 150,000 |
| 2001/12/18 | 454 | 463 | 450 | 450 | 243,000 |
| 2001/12/17 | 473 | 473 | 456 | 456 | 138,000 |
| 2001/12/14 | 453 | 473 | 453 | 468 | 648,000 |
| 2001/12/13 | 460 | 468 | 460 | 468 | 76,000 |
| 2001/12/12 | 458 | 469 | 453 | 469 | 151,000 |
| 2001/12/11 | 460 | 466 | 460 | 464 | 266,000 |
| 2001/12/10 | 470 | 474 | 468 | 470 | 269,000 |
| 2001/12/07 | 465 | 470 | 463 | 466 | 192,000 |
| 2001/12/06 | 464 | 470 | 464 | 470 | 192,000 |
| 2001/12/05 | 467 | 468 | 460 | 463 | 232,000 |
| 2001/12/04 | 462 | 466 | 460 | 465 | 259,000 |
| 2001/12/03 | 467 | 467 | 460 | 462 | 152,000 |
| 2001/11/30 | 467 | 469 | 462 | 467 | 170,000 |
| 2001/11/29 | 463 | 467 | 461 | 467 | 74,000 |
| 2001/11/28 | 465 | 467 | 462 | 466 | 98,000 |
| 2001/11/27 | 470 | 474 | 466 | 466 | 108,000 |
| 2001/11/26 | 472 | 477 | 466 | 476 | 183,000 |
| 2001/11/22 | 468 | 473 | 466 | 473 | 142,000 |
| 2001/11/21 | 461 | 468 | 461 | 463 | 120,000 |
| 2001/11/20 | 465 | 473 | 465 | 465 | 164,000 |
| 2001/11/19 | 474 | 475 | 470 | 470 | 87,000 |
| 2001/11/16 | 472 | 477 | 472 | 474 | 130,000 |
| 2001/11/15 | 474 | 477 | 472 | 477 | 188,000 |
| 2001/11/14 | 472 | 473 | 470 | 472 | 117,000 |
| 2001/11/13 | 473 | 475 | 472 | 474 | 148,000 |
| 2001/11/12 | 473 | 476 | 473 | 475 | 148,000 |
| 2001/11/09 | 476 | 476 | 468 | 469 | 140,000 |
| 2001/11/08 | 471 | 476 | 469 | 472 | 246,000 |
| 2001/11/07 | 471 | 475 | 468 | 472 | 291,000 |
| 2001/11/06 | 463 | 472 | 461 | 461 | 242,000 |
| 2001/11/05 | 469 | 470 | 456 | 463 | 279,000 |
| 2001/11/02 | 468 | 473 | 458 | 459 | 255,000 |
| 2001/11/01 | 477 | 477 | 458 | 458 | 266,000 |
| 2001/10/31 | 465 | 478 | 465 | 478 | 218,000 |
| 2001/10/30 | 458 | 476 | 456 | 475 | 164,000 |
| 2001/10/29 | 470 | 470 | 459 | 463 | 61,000 |
| 2001/10/26 | 478 | 478 | 470 | 471 | 119,000 |
| 2001/10/25 | 469 | 473 | 466 | 473 | 169,000 |
| 2001/10/24 | 453 | 469 | 453 | 465 | 165,000 |
| 2001/10/23 | 463 | 464 | 454 | 463 | 124,000 |
| 2001/10/22 | 451 | 458 | 451 | 454 | 137,000 |
| 2001/10/19 | 455 | 460 | 450 | 456 | 237,000 |
| 2001/10/18 | 461 | 463 | 457 | 460 | 51,000 |
| 2001/10/17 | 461 | 465 | 456 | 465 | 187,000 |
| 2001/10/16 | 465 | 471 | 463 | 464 | 107,000 |
| 2001/10/15 | 477 | 478 | 467 | 470 | 103,000 |
| 2001/10/12 | 467 | 474 | 460 | 473 | 181,000 |
| 2001/10/11 | 470 | 472 | 463 | 472 | 420,000 |
| 2001/10/10 | 478 | 478 | 470 | 470 | 111,000 |
| 2001/10/09 | 470 | 480 | 469 | 480 | 117,000 |
| 2001/10/05 | 480 | 480 | 470 | 480 | 357,000 |
| 2001/10/04 | 484 | 486 | 475 | 484 | 165,000 |
| 2001/10/03 | 484 | 489 | 480 | 484 | 210,000 |
| 2001/10/02 | 466 | 485 | 466 | 485 | 285,000 |
| 2001/10/01 | 476 | 482 | 469 | 476 | 309,000 |
| 2001/09/28 | 470 | 480 | 470 | 480 | 169,000 |
| 2001/09/27 | 472 | 475 | 464 | 475 | 102,000 |
| 2001/09/26 | 457 | 473 | 457 | 473 | 118,000 |
| 2001/09/25 | 474 | 474 | 462 | 472 | 167,000 |
| 2001/09/21 | 455 | 470 | 450 | 458 | 182,000 |
| 2001/09/20 | 466 | 475 | 461 | 475 | 177,000 |
| 2001/09/19 | 468 | 482 | 467 | 476 | 161,000 |
| 2001/09/18 | 463 | 476 | 463 | 473 | 185,000 |
| 2001/09/17 | 481 | 481 | 460 | 463 | 217,000 |
| 2001/09/14 | 475 | 480 | 475 | 476 | 400,000 |
| 2001/09/13 | 456 | 470 | 455 | 470 | 258,000 |
| 2001/09/12 | 445 | 459 | 445 | 454 | 146,000 |
| 2001/09/11 | 476 | 480 | 475 | 480 | 138,000 |
| 2001/09/10 | 475 | 480 | 475 | 475 | 299,000 |
| 2001/09/07 | 475 | 483 | 475 | 483 | 235,000 |
| 2001/09/06 | 468 | 479 | 466 | 477 | 169,000 |
| 2001/09/05 | 479 | 479 | 467 | 469 | 114,000 |
| 2001/09/04 | 476 | 482 | 475 | 482 | 125,000 |
| 2001/09/03 | 480 | 482 | 475 | 475 | 148,000 |
| 2001/08/31 | 476 | 481 | 475 | 480 | 287,000 |
| 2001/08/30 | 480 | 487 | 477 | 485 | 121,000 |
| 2001/08/29 | 496 | 497 | 478 | 483 | 111,000 |
| 2001/08/28 | 496 | 500 | 496 | 499 | 171,000 |
| 2001/08/27 | 498 | 499 | 497 | 497 | 138,000 |
| 2001/08/24 | 499 | 499 | 498 | 498 | 272,000 |
| 2001/08/23 | 489 | 499 | 488 | 490 | 138,000 |
| 2001/08/22 | 491 | 498 | 491 | 493 | 125,000 |
| 2001/08/21 | 490 | 500 | 486 | 498 | 142,000 |
| 2001/08/20 | 489 | 493 | 488 | 490 | 97,000 |
| 2001/08/17 | 500 | 500 | 490 | 490 | 207,000 |
| 2001/08/16 | 489 | 499 | 486 | 496 | 317,000 |
| 2001/08/15 | 490 | 495 | 489 | 489 | 221,000 |
| 2001/08/14 | 490 | 497 | 490 | 493 | 352,000 |
| 2001/08/13 | 487 | 488 | 482 | 485 | 140,000 |
| 2001/08/10 | 477 | 493 | 477 | 489 | 221,000 |
| 2001/08/09 | 480 | 483 | 476 | 477 | 303,000 |
| 2001/08/08 | 489 | 493 | 488 | 490 | 124,000 |
| 2001/08/07 | 490 | 494 | 485 | 493 | 210,000 |
| 2001/08/06 | 491 | 495 | 491 | 494 | 173,000 |
| 2001/08/03 | 485 | 493 | 485 | 491 | 113,000 |
| 2001/08/02 | 490 | 493 | 489 | 492 | 228,000 |
| 2001/08/01 | 490 | 491 | 486 | 490 | 145,000 |
| 2001/07/31 | 486 | 489 | 485 | 489 | 121,000 |
| 2001/07/30 | 484 | 489 | 483 | 486 | 114,000 |
| 2001/07/27 | 485 | 488 | 483 | 488 | 120,000 |
| 2001/07/26 | 486 | 488 | 475 | 485 | 238,000 |
| 2001/07/25 | 492 | 492 | 486 | 486 | 160,000 |
| 2001/07/24 | 491 | 492 | 488 | 492 | 259,000 |
| 2001/07/23 | 490 | 493 | 483 | 492 | 260,000 |
| 2001/07/19 | 492 | 492 | 488 | 491 | 237,000 |
| 2001/07/18 | 495 | 495 | 490 | 493 | 178,000 |
| 2001/07/17 | 489 | 496 | 487 | 494 | 308,000 |
| 2001/07/16 | 495 | 495 | 491 | 492 | 181,000 |
| 2001/07/13 | 487 | 490 | 484 | 488 | 282,000 |
| 2001/07/12 | 484 | 488 | 481 | 488 | 258,000 |
| 2001/07/11 | 484 | 488 | 482 | 484 | 188,000 |
| 2001/07/10 | 481 | 489 | 480 | 489 | 229,000 |
| 2001/07/09 | 481 | 482 | 478 | 481 | 158,000 |
| 2001/07/06 | 481 | 484 | 479 | 482 | 279,000 |
| 2001/07/05 | 482 | 486 | 481 | 481 | 102,000 |
| 2001/07/04 | 484 | 487 | 484 | 487 | 222,000 |
| 2001/07/03 | 485 | 486 | 480 | 485 | 193,000 |
| 2001/07/02 | 480 | 485 | 479 | 480 | 259,000 |
| 2001/06/29 | 483 | 487 | 475 | 475 | 319,000 |
| 2001/06/28 | 470 | 475 | 468 | 474 | 148,000 |
| 2001/06/27 | 475 | 477 | 468 | 476 | 276,000 |
| 2001/06/26 | 470 | 491 | 470 | 477 | 820,000 |
| 2001/06/25 | 465 | 468 | 460 | 460 | 223,000 |
| 2001/06/22 | 455 | 455 | 450 | 455 | 163,000 |
| 2001/06/21 | 450 | 455 | 445 | 445 | 115,000 |
| 2001/06/20 | 440 | 449 | 437 | 449 | 201,000 |
| 2001/06/19 | 440 | 445 | 439 | 440 | 243,000 |
| 2001/06/18 | 452 | 453 | 435 | 435 | 620,000 |
| 2001/06/15 | 455 | 457 | 452 | 455 | 387,000 |
| 2001/06/14 | 467 | 467 | 452 | 453 | 502,000 |
| 2001/06/13 | 475 | 480 | 472 | 474 | 235,000 |
| 2001/06/12 | 484 | 488 | 482 | 484 | 209,000 |
| 2001/06/11 | 477 | 486 | 476 | 483 | 243,000 |
| 2001/06/08 | 495 | 495 | 477 | 478 | 728,000 |
| 2001/06/07 | 485 | 493 | 484 | 490 | 285,000 |
| 2001/06/06 | 476 | 485 | 476 | 485 | 97,000 |
| 2001/06/05 | 483 | 488 | 477 | 483 | 117,000 |
| 2001/06/04 | 487 | 488 | 480 | 484 | 211,000 |
| 2001/06/01 | 470 | 490 | 470 | 487 | 404,000 |
| 2001/05/31 | 464 | 473 | 464 | 470 | 184,000 |
| 2001/05/30 | 467 | 475 | 467 | 475 | 266,000 |
| 2001/05/29 | 466 | 471 | 466 | 470 | 182,000 |
| 2001/05/28 | 465 | 473 | 460 | 465 | 481,000 |
| 2001/05/25 | 480 | 480 | 470 | 470 | 396,000 |
| 2001/05/24 | 480 | 481 | 475 | 479 | 452,000 |
| 2001/05/23 | 480 | 484 | 480 | 484 | 174,000 |
| 2001/05/22 | 480 | 488 | 479 | 484 | 331,000 |
| 2001/05/21 | 481 | 488 | 478 | 480 | 313,000 |
| 2001/05/18 | 490 | 490 | 484 | 484 | 216,000 |
| 2001/05/17 | 489 | 490 | 483 | 490 | 265,000 |
| 2001/05/16 | 484 | 489 | 483 | 483 | 215,000 |
| 2001/05/15 | 480 | 488 | 476 | 488 | 459,000 |
| 2001/05/14 | 475 | 478 | 469 | 475 | 235,000 |
| 2001/05/11 | 476 | 480 | 470 | 476 | 276,000 |
| 2001/05/10 | 478 | 483 | 477 | 482 | 182,000 |
| 2001/05/09 | 475 | 485 | 474 | 478 | 189,000 |
| 2001/05/08 | 485 | 489 | 480 | 480 | 191,000 |
| 2001/05/07 | 489 | 495 | 485 | 485 | 427,000 |
| 2001/05/02 | 480 | 484 | 478 | 484 | 302,000 |
| 2001/05/01 | 474 | 480 | 472 | 480 | 241,000 |
| 2001/04/27 | 475 | 478 | 470 | 472 | 210,000 |
| 2001/04/26 | 470 | 475 | 470 | 475 | 223,000 |
| 2001/04/25 | 478 | 478 | 467 | 467 | 214,000 |
| 2001/04/24 | 470 | 479 | 465 | 478 | 202,000 |
| 2001/04/23 | 473 | 475 | 468 | 471 | 152,000 |
| 2001/04/20 | 464 | 473 | 464 | 473 | 199,000 |
| 2001/04/19 | 470 | 474 | 463 | 468 | 440,000 |
| 2001/04/18 | 464 | 469 | 464 | 468 | 195,000 |
| 2001/04/17 | 465 | 466 | 464 | 464 | 146,000 |
| 2001/04/16 | 470 | 470 | 465 | 467 | 283,000 |
| 2001/04/13 | 458 | 463 | 457 | 460 | 300,000 |
| 2001/04/12 | 450 | 455 | 450 | 455 | 195,000 |
| 2001/04/11 | 450 | 456 | 448 | 453 | 311,000 |
| 2001/04/10 | 452 | 453 | 448 | 450 | 373,000 |
| 2001/04/09 | 456 | 460 | 451 | 451 | 180,000 |
| 2001/04/06 | 460 | 470 | 455 | 470 | 433,000 |
| 2001/04/05 | 448 | 457 | 448 | 455 | 491,000 |
| 2001/04/04 | 443 | 448 | 437 | 445 | 163,000 |
| 2001/04/03 | 433 | 444 | 433 | 444 | 219,000 |
| 2001/04/02 | 433 | 435 | 427 | 433 | 455,000 |
| 2001/03/30 | 440 | 440 | 433 | 433 | 200,000 |
| 2001/03/29 | 433 | 440 | 430 | 433 | 399,000 |
| 2001/03/28 | 437 | 440 | 432 | 433 | 357,000 |
| 2001/03/27 | 430 | 437 | 428 | 437 | 321,000 |
| 2001/03/26 | 430 | 435 | 423 | 435 | 383,000 |
| 2001/03/23 | 430 | 434 | 425 | 434 | 258,000 |
| 2001/03/22 | 430 | 434 | 423 | 425 | 401,000 |
| 2001/03/21 | 420 | 434 | 420 | 428 | 198,000 |
| 2001/03/19 | 430 | 433 | 424 | 425 | 86,000 |
| 2001/03/16 | 434 | 434 | 425 | 430 | 192,000 |
| 2001/03/15 | 432 | 434 | 425 | 434 | 229,000 |
| 2001/03/14 | 429 | 432 | 425 | 430 | 129,000 |
| 2001/03/13 | 420 | 431 | 419 | 425 | 244,000 |
| 2001/03/12 | 425 | 430 | 423 | 425 | 207,000 |
| 2001/03/09 | 429 | 430 | 426 | 429 | 360,000 |
| 2001/03/08 | 430 | 430 | 425 | 430 | 139,000 |
| 2001/03/07 | 425 | 430 | 425 | 430 | 101,000 |
| 2001/03/06 | 428 | 430 | 426 | 428 | 121,000 |
| 2001/03/05 | 430 | 434 | 428 | 431 | 116,000 |
| 2001/03/02 | 435 | 435 | 427 | 434 | 303,000 |
| 2001/03/01 | 424 | 435 | 423 | 430 | 400,000 |
| 2001/02/28 | 425 | 435 | 425 | 425 | 153,000 |
| 2001/02/27 | 429 | 435 | 427 | 432 | 237,000 |
| 2001/02/26 | 426 | 429 | 425 | 429 | 93,000 |
| 2001/02/23 | 425 | 428 | 423 | 428 | 337,000 |
| 2001/02/22 | 422 | 425 | 420 | 422 | 295,000 |
| 2001/02/21 | 420 | 422 | 415 | 422 | 281,000 |
| 2001/02/20 | 418 | 422 | 415 | 421 | 427,000 |
| 2001/02/19 | 414 | 414 | 413 | 414 | 134,000 |
| 2001/02/16 | 417 | 418 | 414 | 414 | 116,000 |
| 2001/02/15 | 417 | 417 | 412 | 414 | 115,000 |
| 2001/02/14 | 411 | 416 | 410 | 412 | 85,000 |
| 2001/02/13 | 415 | 415 | 410 | 413 | 80,000 |
| 2001/02/09 | 412 | 413 | 401 | 412 | 158,000 |
| 2001/02/08 | 412 | 418 | 412 | 413 | 161,000 |
| 2001/02/07 | 412 | 418 | 410 | 418 | 115,000 |
| 2001/02/06 | 412 | 414 | 410 | 412 | 141,000 |
| 2001/02/05 | 413 | 415 | 412 | 415 | 139,000 |
| 2001/02/02 | 418 | 418 | 413 | 415 | 145,000 |
| 2001/02/01 | 414 | 419 | 412 | 418 | 201,000 |
| 2001/01/31 | 418 | 420 | 412 | 419 | 181,000 |
| 2001/01/30 | 410 | 413 | 405 | 413 | 194,000 |
| 2001/01/29 | 417 | 424 | 410 | 415 | 264,000 |
| 2001/01/26 | 411 | 415 | 410 | 412 | 159,000 |
| 2001/01/25 | 417 | 417 | 406 | 413 | 261,000 |
| 2001/01/24 | 419 | 430 | 412 | 413 | 471,000 |
| 2001/01/23 | 406 | 418 | 406 | 416 | 153,000 |
| 2001/01/22 | 405 | 418 | 404 | 414 | 506,000 |
| 2001/01/19 | 408 | 408 | 402 | 406 | 407,000 |
| 2001/01/18 | 395 | 401 | 393 | 398 | 357,000 |
| 2001/01/17 | 395 | 400 | 395 | 397 | 217,000 |
| 2001/01/16 | 389 | 392 | 380 | 391 | 229,000 |
| 2001/01/15 | 393 | 394 | 384 | 391 | 226,000 |
| 2001/01/12 | 381 | 390 | 380 | 383 | 305,000 |
| 2001/01/11 | 399 | 400 | 382 | 383 | 182,000 |
| 2001/01/10 | 400 | 401 | 396 | 401 | 155,000 |
| 2001/01/09 | 400 | 403 | 396 | 400 | 192,000 |
| 2001/01/05 | 404 | 405 | 399 | 399 | 206,000 |
| 2001/01/04 | 410 | 410 | 395 | 395 | 132,000 |